Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 16.00 | 16.00 | 15.89 | 15.89 | 110,408 | -0.06(-0.38%) |
Sep 16, 2024 | 15.95 | 15.95 | 15.87 | 15.95 | 41,637 | +0.09(+0.57%) |
Sep 13, 2024 | 15.92 | 15.92 | 15.83 | 15.86 | 27,575 | +0.03(+0.19%) |
Sep 12, 2024 | 15.91 | 15.91 | 15.78 | 15.83 | 24,710 | -0.05(-0.31%) |
Sep 11, 2024 | 15.88 | 15.93 | 15.85 | 15.88 | 71,887 | +0.00(+0.00%) |
Sep 10, 2024 | 15.90 | 15.90 | 15.78 | 15.88 | 23,733 | +0.09(+0.57%) |
Sep 09, 2024 | 15.79 | 15.81 | 15.70 | 15.79 | 81,262 | +0.05(+0.32%) |
Sep 06, 2024 | 15.76 | 15.84 | 15.69 | 15.74 | 371,590 | +0.01(+0.06%) |
Sep 05, 2024 | 15.70 | 15.74 | 15.65 | 15.73 | 36,883 | +0.08(+0.51%) |
Sep 04, 2024 | 15.54 | 15.65 | 15.51 | 15.65 | 37,144 | +0.15(+0.97%) |
Sep 03, 2024 | 15.39 | 15.53 | 15.39 | 15.50 | 34,430 | +0.18(+1.17%) |
Aug 30, 2024 | 15.32 | 0 | -0.24(-1.54%) | |||
Aug 29, 2024 | 15.60 | 15.60 | 15.51 | 15.56 | 56,373 | -0.04(-0.26%) |
Aug 28, 2024 | 15.62 | 15.62 | 15.59 | 15.60 | 114,554 | -0.01(-0.06%) |
Aug 27, 2024 | 15.62 | 15.62 | 15.55 | 15.61 | 102,267 | -0.03(-0.19%) |
Aug 26, 2024 | 15.72 | 15.72 | 15.63 | 15.64 | 14,932 | -0.02(-0.13%) |
Aug 23, 2024 | 15.60 | 15.68 | 15.60 | 15.66 | 48,338 | +0.07(+0.45%) |
Aug 22, 2024 | 15.67 | 15.67 | 15.56 | 15.59 | 68,570 | -0.12(-0.76%) |
Aug 21, 2024 | 15.70 | 15.75 | 15.65 | 15.71 | 52,134 | +0.03(+0.19%) |
Aug 20, 2024 | 15.68 | 15.70 | 15.64 | 15.68 | 88,931 | +0.08(+0.51%) |
Aug 19, 2024 | 15.58 | 15.63 | 15.55 | 15.60 | 15,170 | +0.04(+0.26%) |
Aug 16, 2024 | 15.59 | 15.59 | 15.53 | 15.56 | 23,105 | +0.05(+0.32%) |
Aug 15, 2024 | 15.45 | 15.51 | 15.45 | 15.51 | 45,966 | -0.09(-0.58%) |
Aug 14, 2024 | 15.57 | 15.62 | 15.55 | 15.60 | 21,613 | +0.07(+0.45%) |
Aug 13, 2024 | 15.46 | 15.53 | 15.46 | 15.53 | 7,046 | +0.08(+0.52%) |
Aug 12, 2024 | 15.40 | 15.46 | 15.39 | 15.45 | 10,610 | +0.03(+0.19%) |
Aug 09, 2024 | 15.42 | 15.42 | 15.39 | 15.42 | 17,741 | +0.13(+0.85%) |
Aug 08, 2024 | 15.20 | 15.30 | 15.20 | 15.29 | 26,792 | -0.05(-0.33%) |
Aug 07, 2024 | 15.45 | 15.45 | 15.32 | 15.34 | 21,472 | -0.11(-0.71%) |
Aug 06, 2024 | 15.65 | 15.65 | 15.45 | 15.45 | 35,538 | -0.16(-1.02%) |
Aug 02, 2024 | 15.61 | 0 | +0.30(+1.96%) | |||
Aug 01, 2024 | 15.28 | 15.34 | 15.28 | 15.31 | 124,525 | +0.13(+0.86%) |
Jul 31, 2024 | 15.25 | 15.26 | 15.14 | 15.18 | 14,727 | -0.03(-0.20%) |
Jul 30, 2024 | 15.21 | 15.21 | 15.15 | 15.21 | 22,633 | +0.04(+0.26%) |
Jul 29, 2024 | 15.16 | 15.17 | 15.13 | 15.17 | 15,270 | +0.06(+0.40%) |
Jul 26, 2024 | 15.09 | 15.11 | 15.06 | 15.11 | 19,518 | +0.11(+0.73%) |
Jul 25, 2024 | 15.02 | 15.05 | 14.99 | 15.00 | 12,902 | +0.10(+0.67%) |
Jul 24, 2024 | 15.07 | 15.07 | 14.89 | 14.90 | 22,645 | -0.13(-0.86%) |
Jul 23, 2024 | 15.05 | 15.09 | 15.03 | 15.03 | 24,018 | +0.00(+0.00%) |
Jul 22, 2024 | 15.13 | 15.14 | 15.00 | 15.03 | 16,644 | -0.05(-0.33%) |
Jul 19, 2024 | 15.11 | 15.11 | 15.07 | 15.08 | 10,959 | -0.07(-0.46%) |
Jul 18, 2024 | 15.19 | 15.20 | 15.13 | 15.15 | 24,767 | -0.07(-0.46%) |
Jul 17, 2024 | 15.20 | 15.24 | 15.17 | 15.22 | 23,717 | +0.01(+0.07%) |
Jul 16, 2024 | 15.18 | 15.21 | 15.14 | 15.21 | 18,492 | +0.15(+1.00%) |
Jul 15, 2024 | 15.16 | 15.16 | 15.05 | 15.06 | 33,695 | -0.11(-0.73%) |
Jul 12, 2024 | 15.15 | 15.17 | 15.12 | 15.17 | 24,536 | +0.04(+0.26%) |
Jul 11, 2024 | 15.14 | 15.18 | 15.13 | 15.13 | 11,034 | +0.13(+0.87%) |
Jul 10, 2024 | 15.01 | 15.01 | 14.97 | 15.00 | 18,330 | +0.03(+0.20%) |
Jul 09, 2024 | 15.01 | 15.01 | 14.91 | 14.97 | 10,058 | -0.05(-0.33%) |
Jul 08, 2024 | 14.99 | 15.03 | 14.97 | 15.02 | 11,566 | +0.02(+0.13%) |
Jul 05, 2024 | 14.91 | 15.00 | 14.91 | 15.00 | 24,003 | +0.00(+0.00%) |
Jul 04, 2024 | 14.92 | 15.01 | 14.90 | 15.00 | 10,066 | +0.25(+1.69%) |
Jul 03, 2024 | 14.78 | 14.90 | 14.75 | 14.75 | 18,859 | +0.06(+0.41%) |